iShares MSCI USA Small-Cap Min Vol Factor ETF (SMMV)

BATS: SMMV · Real-Time Price · USD

45.40

-0.22 (-0.49%)

At close: Mar 6, 2026, 4:00 PM EST

45.36

-0.04 (-0.08%)

After-hours: Mar 6, 2026, 8:00 PM EST

SMMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	45.21	45.40	44.98	45.40	45.40	-0.49%	46,581
Mar 5, 2026	45.84	45.84	45.51	45.62	45.62	-1.04%	8,512
Mar 4, 2026	46.10	46.15	45.75	46.10	46.10	0.23%	8,489
Mar 3, 2026	45.63	46.11	45.25	45.99	45.99	-0.61%	15,692
Mar 2, 2026	45.72	46.36	45.72	46.27	46.27	0.39%	12,822
Feb 27, 2026	45.63	46.09	45.63	46.09	46.09	0.37%	7,424
Feb 26, 2026	45.56	45.96	45.54	45.92	45.92	0.75%	11,081
Feb 25, 2026	45.57	45.58	45.16	45.58	45.58	0.20%	21,509
Feb 24, 2026	45.23	45.49	45.23	45.49	45.49	0.53%	6,467
Feb 23, 2026	45.14	45.34	45.12	45.25	45.25	-0.51%	9,683
Feb 20, 2026	45.26	45.48	45.18	45.48	45.48	0.38%	10,552
Feb 19, 2026	45.35	45.36	45.25	45.31	45.31	-0.15%	14,155
Feb 18, 2026	45.32	45.52	45.32	45.38	45.38	0.29%	63,121
Feb 17, 2026	45.26	45.43	45.10	45.25	45.25	-0.11%	13,737
Feb 13, 2026	44.99	45.41	44.96	45.30	45.30	1.00%	9,059
Feb 12, 2026	45.45	45.51	44.75	44.85	44.85	-0.91%	36,074
Feb 11, 2026	45.49	45.49	45.04	45.26	45.26	-0.11%	5,199
Feb 10, 2026	45.17	45.44	45.17	45.31	45.31	0.67%	34,373
Feb 9, 2026	45.17	45.17	44.91	45.01	45.01	-0.27%	15,795
Feb 6, 2026	44.87	45.23	44.87	45.13	45.13	1.32%	20,782
Feb 5, 2026	44.31	44.86	44.31	44.54	44.54	0.11%	22,483
Feb 4, 2026	44.37	44.64	44.37	44.49	44.49	0.58%	4,487
Feb 3, 2026	44.39	44.42	44.01	44.23	44.23	-0.04%	5,313
Feb 2, 2026	44.01	44.38	44.01	44.25	44.25	0.28%	8,295
Jan 30, 2026	44.00	44.13	43.80	44.13	44.13	-0.20%	10,986
Jan 29, 2026	44.33	44.33	44.01	44.22	44.21	0.12%	13,308
Jan 28, 2026	44.40	44.45	44.16	44.16	44.16	-0.53%	10,602
Jan 27, 2026	44.46	44.48	44.24	44.40	44.40	-0.46%	8,027
Jan 26, 2026	44.58	44.72	44.47	44.60	44.60	0.16%	4,056
Jan 23, 2026	44.81	44.81	44.36	44.53	44.53	-0.52%	20,316
Jan 22, 2026	44.83	44.92	44.76	44.76	44.76	-0.04%	33,919
Jan 21, 2026	44.60	44.78	44.48	44.78	44.78	0.89%	304,134
Jan 20, 2026	44.45	44.63	44.39	44.39	44.39	-0.59%	11,323
Jan 16, 2026	44.73	44.73	44.51	44.65	44.65	-0.19%	10,676
Jan 15, 2026	44.51	44.82	44.51	44.74	44.73	0.56%	8,209
Jan 14, 2026	44.24	44.55	44.24	44.49	44.49	0.71%	10,841
Jan 13, 2026	44.31	44.31	44.11	44.17	44.17	-0.23%	17,967
Jan 12, 2026	44.15	44.34	44.15	44.28	44.28	0.26%	12,350
Jan 9, 2026	44.25	44.31	44.16	44.16	44.16	0.05%	9,245
Jan 8, 2026	44.12	44.18	44.06	44.14	44.14	0.69%	11,262
Jan 7, 2026	43.92	43.92	43.66	43.84	43.84	-0.02%	5,859
Jan 6, 2026	43.65	43.86	43.55	43.84	43.84	0.47%	21,120
Jan 5, 2026	43.31	43.76	43.31	43.64	43.64	0.90%	5,409
Jan 2, 2026	43.41	43.41	42.98	43.25	43.25	-0.18%	7,150
Dec 31, 2025	43.64	43.64	43.32	43.33	43.33	-0.63%	29,876
Dec 30, 2025	43.73	43.73	43.61	43.61	43.61	-0.29%	3,368
Dec 29, 2025	43.71	43.76	43.67	43.74	43.74	-0.19%	1,435
Dec 26, 2025	43.81	43.82	43.73	43.82	43.82	-0.16%	4,359
Dec 24, 2025	43.95	43.95	43.80	43.89	43.89	0.32%	1,389
Dec 23, 2025	43.90	43.90	43.73	43.75	43.75	-0.34%	3,418
Dec 22, 2025	43.71	44.01	43.67	43.90	43.90	0.60%	21,171
Dec 19, 2025	43.66	43.78	43.52	43.64	43.64	0.21%	23,118
Dec 18, 2025	43.66	43.77	43.49	43.55	43.55	-0.05%	9,335
Dec 17, 2025	43.50	43.70	43.50	43.57	43.57	0.39%	8,885
Dec 16, 2025	43.51	43.60	43.29	43.40	43.40	-0.66%	14,463
Dec 15, 2025	43.89	43.89	43.53	43.69	43.53	0.02%	15,533
Dec 12, 2025	43.74	43.76	43.60	43.68	43.52	0.50%	7,622
Dec 11, 2025	43.30	43.57	43.30	43.46	43.30	0.86%	6,073
Dec 10, 2025	42.86	43.17	42.85	43.09	42.93	0.68%	16,880
Dec 9, 2025	42.99	43.16	42.80	42.80	42.64	-0.21%	5,125
Dec 8, 2025	43.20	43.20	42.89	42.89	42.73	-0.46%	9,841
Dec 5, 2025	43.25	43.25	43.01	43.09	42.93	-0.19%	21,832
Dec 4, 2025	43.20	43.33	43.15	43.17	43.01	0.09%	6,030
Dec 3, 2025	43.08	43.20	43.08	43.13	42.97	0.33%	15,973
Dec 2, 2025	43.08	43.15	42.99	42.99	42.83	-0.39%	8,910
Dec 1, 2025	43.39	43.42	43.16	43.16	43.00	-0.74%	11,015
Nov 28, 2025	43.54	43.54	43.48	43.48	43.32	0.07%	1,867
Nov 26, 2025	43.22	43.62	43.22	43.45	43.29	0.58%	20,015
Nov 25, 2025	42.91	43.29	42.90	43.20	43.04	1.50%	19,042
Nov 24, 2025	42.58	42.65	42.46	42.56	42.40	-0.07%	13,460
Nov 21, 2025	42.09	42.81	42.07	42.59	42.43	1.50%	9,125
Nov 20, 2025	42.44	42.56	41.96	41.96	41.80	-0.47%	23,942
Nov 19, 2025	42.41	42.41	42.12	42.16	42.00	-0.50%	6,384
Nov 18, 2025	42.23	42.39	42.13	42.37	42.21	0.59%	6,265
Nov 17, 2025	42.49	42.60	42.12	42.12	41.96	-0.94%	12,764
Nov 14, 2025	42.28	42.59	42.28	42.52	42.36	-0.14%	6,322
Nov 13, 2025	42.73	42.84	42.58	42.58	42.42	-0.57%	5,396
Nov 12, 2025	42.91	42.91	42.82	42.82	42.66	-0.01%	6,866
Nov 11, 2025	42.66	42.87	42.66	42.83	42.67	0.82%	5,259
Nov 10, 2025	42.24	42.60	42.24	42.48	42.32	0.38%	10,999
Nov 7, 2025	41.90	42.32	41.90	42.32	42.16	0.98%	5,275
Nov 6, 2025	42.24	42.24	41.91	41.91	41.75	-0.88%	7,840
Nov 5, 2025	42.20	42.37	42.06	42.28	42.12	0.52%	11,696
Nov 4, 2025	41.76	42.09	41.76	42.06	41.90	0.21%	14,688
Nov 3, 2025	41.89	41.97	41.67	41.97	41.82	0.10%	10,651
Oct 31, 2025	41.92	41.99	41.73	41.93	41.77	-0.14%	13,485
Oct 30, 2025	41.94	42.28	41.94	41.99	41.83	-0.17%	13,218
Oct 29, 2025	42.59	42.59	42.00	42.06	41.90	-1.43%	16,340
Oct 28, 2025	42.95	42.95	42.62	42.67	42.51	-0.86%	16,363
Oct 27, 2025	43.10	43.10	42.94	43.04	42.88	0.26%	26,205
Oct 24, 2025	43.00	43.09	42.92	42.93	42.77	-0.12%	38,273
Oct 23, 2025	43.06	43.10	42.76	42.98	42.82	0.03%	17,284
Oct 22, 2025	42.99	43.12	42.87	42.97	42.80	-0.22%	15,841
Oct 21, 2025	42.97	43.18	42.92	43.06	42.90	0.06%	22,355
Oct 20, 2025	42.88	43.04	42.80	43.04	42.87	0.78%	29,052
Oct 17, 2025	42.50	42.72	42.47	42.70	42.54	0.49%	36,650
Oct 16, 2025	42.80	42.82	42.35	42.49	42.33	-0.58%	45,824
Oct 15, 2025	42.85	42.99	42.62	42.74	42.58	0.07%	12,133
Oct 14, 2025	42.15	42.78	42.15	42.71	42.55	0.83%	19,902
Oct 13, 2025	42.42	42.43	42.19	42.36	42.20	0.45%	21,372